DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,630.00 | 11,100.00 | 10,210.00 | 10,260.00 | 10,260.00 | 212,059 |
| 2025-07-22 | 10,470.00 | 11,450.00 | 10,220.00 | 10,750.00 | 10,750.00 | 304,853 |
| 2025-07-21 | 10,460.00 | 10,620.00 | 10,200.00 | 10,470.00 | 10,470.00 | 32,360 |
| 2025-07-18 | 10,130.00 | 10,470.00 | 10,020.00 | 10,440.00 | 10,440.00 | 60,893 |
| 2025-07-17 | 10,030.00 | 10,160.00 | 9,920.00 | 10,040.00 | 10,040.00 | 31,085 |
| 2025-07-16 | 10,110.00 | 10,110.00 | 9,990.00 | 10,040.00 | 10,040.00 | 21,758 |
| 2025-07-15 | 9,950.00 | 10,090.00 | 9,820.00 | 10,060.00 | 10,060.00 | 32,059 |
| 2025-07-14 | 10,190.00 | 10,200.00 | 9,910.00 | 9,930.00 | 9,930.00 | 59,903 |
| 2025-07-11 | 10,480.00 | 10,500.00 | 10,070.00 | 10,130.00 | 10,130.00 | 74,431 |
| 2025-07-10 | 10,550.00 | 10,620.00 | 10,250.00 | 10,290.00 | 10,290.00 | 44,344 |
| 2025-07-09 | 10,180.00 | 10,480.00 | 9,980.00 | 10,340.00 | 10,340.00 | 50,330 |
| 2025-07-08 | 9,910.00 | 10,150.00 | 9,910.00 | 10,120.00 | 10,120.00 | 18,108 |
| 2025-07-07 | 10,010.00 | 10,180.00 | 10,000.00 | 10,000.00 | 10,000.00 | 21,724 |
| 2025-07-04 | 10,280.00 | 10,350.00 | 10,140.00 | 10,200.00 | 10,200.00 | 17,512 |
| 2025-07-03 | 10,310.00 | 10,490.00 | 10,120.00 | 10,380.00 | 10,380.00 | 29,679 |
| 2025-07-02 | 10,180.00 | 10,330.00 | 10,040.00 | 10,150.00 | 10,150.00 | 15,734 |
| 2025-07-01 | 10,320.00 | 10,500.00 | 10,180.00 | 10,240.00 | 10,240.00 | 14,175 |
| 2025-06-30 | 10,150.00 | 10,770.00 | 10,130.00 | 10,240.00 | 10,240.00 | 35,485 |
| 2025-06-27 | 10,580.00 | 10,580.00 | 10,210.00 | 10,280.00 | 10,280.00 | 17,031 |
| 2025-06-26 | 10,660.00 | 10,660.00 | 10,170.00 | 10,560.00 | 10,560.00 | 35,564 |
| 2025-06-25 | 10,270.00 | 10,500.00 | 10,190.00 | 10,350.00 | 10,350.00 | 50,448 |
| 2025-06-24 | 10,160.00 | 10,290.00 | 10,010.00 | 10,150.00 | 10,150.00 | 26,260 |
| 2025-06-23 | 10,500.00 | 10,890.00 | 9,960.00 | 10,100.00 | 10,100.00 | 192,664 |
| 2025-06-20 | 10,840.00 | 11,000.00 | 10,680.00 | 10,740.00 | 10,740.00 | 35,897 |
| 2025-06-19 | 11,190.00 | 11,190.00 | 10,630.00 | 10,790.00 | 10,790.00 | 43,277 |
| 2025-06-18 | 10,720.00 | 11,280.00 | 10,710.00 | 11,030.00 | 11,030.00 | 69,165 |
| 2025-06-17 | 11,030.00 | 11,110.00 | 10,730.00 | 10,830.00 | 10,830.00 | 46,516 |
| 2025-06-16 | 10,660.00 | 11,190.00 | 10,570.00 | 10,950.00 | 10,950.00 | 90,343 |
| 2025-06-13 | 11,450.00 | 11,450.00 | 10,590.00 | 10,900.00 | 10,900.00 | 93,467 |
| 2025-06-12 | 11,240.00 | 11,400.00 | 11,100.00 | 11,270.00 | 11,270.00 | 56,459 |
| 2025-06-11 | 11,070.00 | 11,680.00 | 10,950.00 | 11,320.00 | 11,320.00 | 72,087 |
| 2025-06-10 | 11,120.00 | 11,200.00 | 10,920.00 | 10,990.00 | 10,990.00 | 39,920 |
| 2025-06-09 | 11,220.00 | 11,300.00 | 10,790.00 | 11,150.00 | 11,150.00 | 37,732 |
| 2025-06-05 | 10,800.00 | 11,240.00 | 10,780.00 | 11,180.00 | 11,180.00 | 46,691 |
| 2025-06-04 | 10,810.00 | 11,030.00 | 10,620.00 | 10,940.00 | 10,940.00 | 29,676 |
| 2025-06-02 | 10,690.00 | 10,790.00 | 10,360.00 | 10,620.00 | 10,620.00 | 41,241 |
| 2025-05-30 | 10,800.00 | 10,800.00 | 10,450.00 | 10,690.00 | 10,690.00 | 50,479 |
| 2025-05-29 | 10,550.00 | 11,000.00 | 10,350.00 | 10,820.00 | 10,820.00 | 55,703 |
| 2025-05-28 | 10,660.00 | 10,750.00 | 10,390.00 | 10,550.00 | 10,550.00 | 78,002 |
| 2025-05-27 | 9,960.00 | 11,030.00 | 9,840.00 | 10,660.00 | 10,660.00 | 205,931 |
| 2025-05-26 | 10,200.00 | 10,310.00 | 9,770.00 | 9,840.00 | 9,840.00 | 180,000 |
| 2025-05-23 | 10,340.00 | 10,390.00 | 9,780.00 | 10,190.00 | 10,190.00 | 127,878 |
| 2025-05-22 | 10,100.00 | 10,500.00 | 10,000.00 | 10,340.00 | 10,340.00 | 118,803 |
| 2025-05-21 | 10,110.00 | 10,360.00 | 9,710.00 | 10,070.00 | 10,070.00 | 168,408 |
| 2025-05-20 | 10,100.00 | 10,380.00 | 9,840.00 | 9,970.00 | 9,970.00 | 130,846 |
| 2025-05-19 | 10,750.00 | 10,750.00 | 9,810.00 | 10,100.00 | 10,100.00 | 180,339 |
| 2025-05-16 | 10,770.00 | 10,950.00 | 10,500.00 | 10,740.00 | 10,740.00 | 57,492 |
| 2025-05-15 | 11,270.00 | 11,270.00 | 10,730.00 | 10,760.00 | 10,760.00 | 27,523 |
| 2025-05-14 | 10,890.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | 32,554 |
| 2025-05-13 | 10,810.00 | 10,850.00 | 10,550.00 | 10,850.00 | 10,850.00 | 47,175 |
| 2025-05-12 | 10,300.00 | 10,770.00 | 10,200.00 | 10,660.00 | 10,660.00 | 42,732 |
| 2025-05-09 | 10,460.00 | 10,490.00 | 10,100.00 | 10,180.00 | 10,180.00 | 51,868 |
| 2025-05-08 | 10,260.00 | 10,460.00 | 10,020.00 | 10,390.00 | 10,390.00 | 126,143 |
| 2025-05-07 | 10,600.00 | 10,890.00 | 10,060.00 | 10,260.00 | 10,260.00 | 93,581 |
| 2025-05-02 | 10,720.00 | 10,900.00 | 10,580.00 | 10,680.00 | 10,680.00 | 28,598 |
| 2025-04-30 | 11,380.00 | 11,380.00 | 10,610.00 | 10,620.00 | 10,620.00 | 29,885 |
| 2025-04-29 | 10,880.00 | 11,170.00 | 10,850.00 | 11,050.00 | 11,050.00 | 39,213 |
| 2025-04-28 | 11,210.00 | 11,210.00 | 10,890.00 | 10,940.00 | 10,940.00 | 40,134 |
| 2025-04-25 | 11,410.00 | 11,590.00 | 11,180.00 | 11,290.00 | 11,290.00 | 30,287 |
| 2025-04-24 | 11,610.00 | 11,650.00 | 11,310.00 | 11,400.00 | 11,400.00 | 36,741 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.